Engie SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	13.212	13.444	13.212	13.374	9.007	8,978
2021-11-12	13.020	13.198	13.020	13.180	8.877	11,089
2021-11-11	13.132	13.204	12.990	13.178	8.875	66,382
2021-11-10	12.718	12.880	12.700	12.880	8.674	20,260
2021-11-09	12.686	12.876	12.686	12.718	8.565	5,885
2021-11-08	12.870	12.870	12.762	12.762	8.595	24,913
2021-11-05	12.646	12.808	12.632	12.732	8.575	30,446
2021-11-04	12.490	12.670	12.490	12.636	8.510	13,044
2021-11-03	12.500	12.516	12.428	12.440	8.378	22,544
2021-11-02	12.472	12.536	12.446	12.490	8.412	13,748
2021-11-01	12.330	12.454	12.312	12.380	8.338	4,484
2021-10-29	12.384	12.440	12.296	12.296	8.281	13,741
2021-10-28	12.368	12.398	12.262	12.374	8.334	31,199
2021-10-27	12.274	12.348	12.252	12.332	8.305	31,448
2021-10-26	12.120	12.262	12.110	12.194	8.212	34,239
2021-10-25	12.146	12.212	12.068	12.082	8.137	5,045
2021-10-22	12.068	12.180	12.040	12.180	8.203	9,624
2021-10-21	12.142	12.174	12.044	12.118	8.161	10,379
2021-10-20	11.874	12.030	11.874	12.028	8.101	18,769
2021-10-19	11.618	11.814	11.600	11.814	7.957	10,195
2021-10-18	11.656	11.758	11.526	11.620	7.826	47,472
2021-10-15	11.572	11.704	11.426	11.676	7.864	42,074
2021-10-14	11.656	11.656	11.522	11.568	7.791	19,220

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.